Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dana Inc (NY: DAN )

14.07 +0.04 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.45 11.75 11.34 11.44 2,667,211 -0.02(-0.21%)
Oct 28, 2010 11.21 11.58 11.10 11.46 4,704,569 +0.42(+3.80%)
Oct 27, 2010 11.06 11.25 10.83 11.04 2,780,244 -0.10(-0.87%)
Oct 25, 2010 11.19 11.30 11.07 11.14 2,241,186 +0.07(+0.66%)
Oct 22, 2010 10.98 11.13 10.86 11.07 2,217,117 +0.16(+1.48%)
Oct 21, 2010 10.83 11.06 10.58 10.91 2,588,063 +0.15(+1.43%)
Oct 20, 2010 10.63 10.92 10.55 10.75 2,168,749 +0.22(+2.07%)
Oct 19, 2010 10.56 10.80 10.33 10.54 3,061,040 -0.27(-2.47%)
Oct 18, 2010 11.03 11.03 10.63 10.80 1,889,853 -0.13(-1.18%)
Oct 15, 2010 10.99 11.06 10.67 10.93 2,584,882 +0.08(+0.74%)
Oct 14, 2010 10.87 11.01 10.73 10.85 1,516,006 -0.02(-0.15%)
Oct 13, 2010 10.86 11.00 10.64 10.87 3,301,857 +0.19(+1.74%)
Oct 12, 2010 10.60 10.81 10.43 10.68 2,819,763 +0.02(+0.15%)
Oct 11, 2010 10.75 10.75 10.55 10.66 1,456,127 -0.08(-0.75%)
Oct 08, 2010 10.75 10.81 10.30 10.75 3,169,649 +0.46(+4.47%)
Oct 07, 2010 10.50 10.50 10.13 10.29 3,431 -0.14(-1.32%)
Oct 06, 2010 10.35 10.51 10.29 10.42 2,312,576 +0.03(+0.31%)
Oct 05, 2010 10.01 10.46 9.995 10.39 9,917 +0.57(+5.84%)
Oct 04, 2010 10.08 10.14 9.736 9.817 1,945,202 -0.29(-2.88%)
Oct 01, 2010 10.11 10.12 9.849 10.11 4,267,500 +0.16(+1.62%)
Sep 30, 2010 9.949 10.33 9.898 9.946 32,879 -0.15(-1.52%)
Sep 29, 2010 9.890 10.16 9.858 10.10 3,409,682 +0.14(+1.38%)
Sep 28, 2010 9.833 10.02 9.527 9.962 2,306 +0.19(+1.98%)
Sep 27, 2010 9.736 9.906 9.648 9.769 2,078,844 -0.01(-0.08%)
Sep 24, 2010 9.535 9.825 9.478 9.777 3,576,484 +0.47(+5.03%)
Sep 23, 2010 9.309 9.656 9.244 9.309 188,264 -0.15(-1.62%)
Sep 22, 2010 9.381 9.656 9.317 9.462 2,648,095 +0.02(+0.26%)
Sep 21, 2010 9.414 9.656 9.333 9.438 3,862,770 +0.05(+0.52%)
Sep 20, 2010 9.026 9.405 8.889 9.389 3,170,538 +0.44(+4.87%)
Sep 17, 2010 8.953 9.054 8.800 8.953 3,429,272 +0.11(+1.28%)
Sep 15, 2010 8.420 8.889 8.380 8.840 3,075,436 +0.35(+4.09%)
Sep 14, 2010 8.445 8.582 8.429 8.493 3,221,683 +0.02(+0.29%)
Sep 13, 2010 8.469 8.550 8.356 8.469 2,992,763 +0.19(+2.34%)
Sep 10, 2010 8.291 8.412 8.162 8.275 2,142,711 +0.02(+0.20%)
Sep 09, 2010 8.679 8.800 8.170 8.259 4,104,375 -0.18(-2.11%)
Sep 08, 2010 8.574 8.614 8.291 8.437 2,126 -0.31(-3.60%)
Sep 07, 2010 9.074 9.082 8.719 8.751 9,132 -0.33(-3.64%)
Sep 03, 2010 9.196 9.405 8.946 9.082 3,256,639 +0.13(+1.44%)
Sep 02, 2010 8.751 9.042 8.751 8.953 2,840 +0.26(+2.97%)
Sep 01, 2010 8.550 8.711 8.307 8.695 4,905,875 +0.39(+4.66%)
Aug 31, 2010 8.299 8.461 8.073 8.307 16,597 +0.09(+1.08%)
Aug 30, 2010 8.558 8.582 8.219 8.219 1,828,604 -0.40(-4.59%)
Aug 27, 2010 8.130 8.679 8.081 8.614 2,962,926 +0.37(+4.51%)
Aug 26, 2010 8.606 8.824 8.227 8.243 2,399,879 -0.27(-3.13%)
Aug 25, 2010 8.211 8.582 8.001 8.509 3,787 +0.15(+1.84%)
Aug 24, 2010 8.291 8.675 8.219 8.356 15,387 -0.26(-3.00%)
Aug 23, 2010 8.913 8.994 8.590 8.614 2,097,002 -0.20(-2.29%)
Aug 20, 2010 8.808 8.840 8.566 8.816 1,845,991 -0.03(-0.36%)
Aug 19, 2010 9.196 9.300 8.776 8.848 10,633 -0.40(-4.36%)
Aug 18, 2010 9.252 9.397 9.091 9.252 59,286 +0.02(+0.17%)
Aug 17, 2010 9.147 9.535 9.066 9.236 11,775 +0.27(+3.06%)
Aug 16, 2010 8.848 9.115 8.743 8.961 1,580,262 +0.00(+0.00%)
Aug 13, 2010 8.961 9.171 8.865 8.961 1,631,979 -0.12(-1.33%)
Aug 12, 2010 8.905 9.333 8.735 9.082 2,616,991 -0.03(-0.35%)
Aug 11, 2010 9.414 9.414 9.010 9.115 23,933 -0.66(-6.77%)
Aug 10, 2010 9.841 9.954 9.631 9.777 7,071 -0.27(-2.65%)
Aug 09, 2010 10.23 10.33 9.962 10.04 2,960,119 -0.10(-0.96%)
Aug 06, 2010 10.14 10.19 9.785 10.14 2,421,321 -0.11(-1.10%)
Aug 05, 2010 9.882 10.33 9.874 10.25 2,787,760 +0.11(+1.11%)
Aug 04, 2010 10.02 10.20 9.898 10.14 1,450 +0.20(+2.03%)
Aug 03, 2010 9.979 10.05 9.753 9.938 2,199 -0.17(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.